Dark

NVDA20270319C315
NVDA Mar 19 2027 315.00 Call (NVDA270319C00315000)
option OPRA

EOD

Sep 10, 2026

4.10-16.327%(-0.80)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.2000	4.2300	4.0700	4.1000	-16.327%	95	3,508	0.000%
2026-09-09	5.1000	5.1000	4.9000	4.9000	-5.950%	198	3,488	-16.327%
2026-09-08	5.6900	5.6900	5.2100	5.2100	-13.167%	182	3,481	-21.305%
2026-09-04	6.4200	6.5000	5.7800	6.0000	+7.143%	1,822	1,952	-31.667%
2026-09-03	5.1000	5.6300	4.8500	5.6000	+23.077%	125	1,952	-26.786%
2026-09-02	4.2500	5.2000	4.2500	4.5500	+28.169%	354	1,942	-9.890%
2026-09-01	3.4600	3.8200	3.4600	3.5500	-11.250%	160	1,860	+15.493%
2026-08-31	4.2600	4.2600	3.8000	4.0000	-4.762%	58	1,840	+2.500%
2026-08-28	5.1700	5.1700	4.1500	4.2000	-25.795%	139	1,824	-2.381%
2026-08-27	5.1500	6.1200	5.1500	5.6600	+48.556%	181	1,825	-27.562%
2026-08-26	3.7800	3.8600	3.6700	3.8100	-3.053%	137	1,774	+7.612%
2026-08-25	3.9600	4.0200	3.6900	3.9300	+10.704%	124	1,752	+4.326%
2026-08-24	3.7000	3.7000	3.5500	3.5500	-25.263%	383	1,755	+15.493%
2026-08-20	4.8500	5.0000	4.6900	4.7500	-5.941%	41	1,518	-13.684%
2026-08-19	4.7500	5.0500	4.7500	5.0500	-4.717%	3	1,496	-18.812%
2026-08-18	5.5500	5.5500	5.2700	5.3000	-16.139%	34	1,498	-22.642%
2026-08-17	6.4000	6.7500	6.3200	6.3200	-2.769%	66	1,493	-35.127%
2026-08-14	6.6000	6.7000	6.4600	6.5000	-3.704%	179	1,502	-36.923%
2026-08-13	6.8500	7.0100	6.5000	6.7500	+8.871%	46	1,474	-39.259%
2026-08-12	6.5000	6.7500	6.2000	6.2000	+19.231%	6	1,470	-33.871%
2026-08-11	6.0200	6.0200	5.2000	5.2000	-10.499%	99	1,472	-21.154%
2026-08-10	5.8500	5.8500	5.8000	5.8100	-12.632%	3	1,471	-29.432%
2026-08-07	6.7600	6.7600	6.4500	6.6500	+3.101%	107	1,472	-38.346%
2026-08-06	6.4500	6.4500	6.4500	6.4500	-8.640%	5	1,366	-36.434%
2026-08-05	6.6500	7.2200	6.6500	7.0600	+26.750%	83	1,361	-41.926%
2026-08-04	4.9900	5.5700	4.9600	5.5700	+20.302%	70	1,362	-26.391%
2026-08-03	4.5600	4.6400	4.5300	4.6300	+32.665%	72	1,361	-11.447%
2026-07-31	3.4900	3.4900	3.4900	3.4900	+14.052%	1	1,370	+17.479%
2026-07-30	3.1200	3.1300	3.0500	3.0600	-13.803%	30	1,370	+33.987%
2026-07-27	3.5000	3.5500	3.5000	3.5500	-29.703%	7	1,371	+15.493%
2026-07-24	5.0500	5.0500	5.0500	5.0500	-19.714%	5	1,374	-18.812%
2026-07-22	4.9200	6.3200	4.9200	6.2900	+26.815%	50	1,378	-34.817%
2026-07-21	4.9600	4.9600	4.9600	4.9600	+0.405%	4	1,378	-17.339%
2026-07-20	4.9000	4.9500	4.9000	4.9400	-17.804%	4	1,378	-17.004%
2026-07-16	6.0200	6.0600	5.8700	6.0100	-10.299%	120	1,377	-31.780%
2026-07-15	6.7300	6.7300	6.7000	6.7000	0.000%	7	1,369	-38.806%
2026-07-14	6.4500	6.7000	6.4500	6.7000	-1.471%	9	1,376	-38.806%
2026-07-10	6.3000	6.8500	6.2800	6.8000	+19.089%	86	1,378	-39.706%
2026-07-09	5.9500	5.9500	5.7000	5.7100	-5.620%	55	1,379	-28.196%
2026-07-08	6.0500	6.0500	6.0500	6.0500	+27.101%	15	1,377	-32.231%
2026-07-07	4.2000	4.8500	4.1500	4.7600	+3.478%	64	1,391	-13.866%
2026-07-06	4.4500	4.6000	4.4500	4.6000	-2.128%	11	1,370	-10.870%
2026-07-02	4.9300	4.9300	4.7000	4.7000	-7.843%	2	1,367	-12.766%
2026-07-01	4.7500	5.1000	4.7500	5.1000	-5.380%	38	1,367	-19.608%
2026-06-30	5.1900	5.4000	5.1900	5.3900	+14.681%	116	1,353	-23.933%
2026-06-29	4.8000	4.9500	4.6900	4.7000	-4.082%	206	1,349	-12.766%
2026-06-26	4.9500	5.1500	4.9000	4.9000	-11.712%	17	1,358	-16.327%
2026-06-25	5.7000	5.7000	5.5500	5.5500	-11.905%	9	1,356	-26.126%
2026-06-24	6.2200	6.3000	6.0000	6.3000	-2.477%	16	1,356	-34.921%
2026-06-23	6.5000	6.6000	6.4600	6.4600	-17.707%	9	1,356	-36.533%
2026-06-22	8.0400	8.0400	7.8200	7.8500	+1.948%	8	1,359	-47.771%
2026-06-18	8.0000	8.0000	7.7000	7.7000	+0.391%	28	1,364	-46.753%
2026-06-17	7.6700	7.6700	7.6700	7.6700	-8.144%	1	1,364	-46.545%
2026-06-16	8.3500	8.3500	8.3500	8.3500	-9.140%	1	1,364	-50.898%
2026-06-15	8.3500	9.1900	8.3500	9.1900	+19.974%	19	1,362	-55.386%
2026-06-11	7.6600	7.6600	7.6600	7.6600	-9.563%	1	1,362	-46.475%
2026-06-09	7.7000	8.4700	7.7000	8.4700	-9.412%	6	1,362	-51.594%
2026-06-08	9.5400	9.6500	9.3500	9.3500	0.000%	19	1,363	-56.150%
2026-06-05	10.1000	10.1000	9.3000	9.3500	-17.549%	8	1,371	-56.150%
2026-06-04	11.2500	11.3400	11.2500	11.3400	-0.351%	30	1,375	-63.845%
2026-06-03	11.7100	11.8500	11.3800	11.3800	-24.486%	33	1,376	-63.972%
2026-06-02	15.2000	16.2000	15.0700	15.0700	+10.403%	8	1,387	-72.794%
2026-06-01	12.7000	13.6500	12.7000	13.6500	+20.158%	67	1,388	-69.963%
2026-05-29	10.0500	11.3600	10.0500	11.3600	+10.291%	155	1,390	-63.908%
2026-05-28	9.6000	10.3000	9.4400	10.3000	+7.292%	118	1,460	-60.194%
2026-05-27	9.5200	9.6000	9.0300	9.6000	-3.808%	85	1,494	-57.292%
2026-05-26	10.9900	10.9900	9.9500	9.9800	-4.952%	96	1,497	-58.918%
2026-05-22	11.7500	11.7500	10.5000	10.5000	-10.941%	44	1,451	-60.952%
2026-05-21	12.6500	13.7500	11.5700	11.7900	-8.249%	49	1,439	-65.225%
2026-05-20	13.3400	13.4300	12.7000	12.8500	-5.861%	576	1,439	-68.093%
2026-05-19	12.8000	13.6500	12.5400	13.6500	+0.368%	175	939	-69.963%
2026-05-18	15.1500	15.4500	12.9500	13.6000	-17.576%	732	939	-69.853%
2026-05-15	16.6000	16.6000	14.6800	16.5000	-10.082%	28	939	-75.152%
2026-05-14	16.9000	18.9000	16.9000	18.3500	+27.254%	321	306	-77.657%
2026-05-13	14.6500	14.7200	14.4200	14.4200	+21.688%	7	107	-71.567%
2026-05-12	11.8500	11.8500	11.7100	11.8500	-6.324%	17	107	-65.401%
2026-05-11	13.0000	13.0000	12.6500	12.6500	+15.737%	27	107	-67.589%
2026-05-08	11.6500	11.6500	10.9300	10.9300	+4.095%	4	74	-62.489%
2026-05-07	10.9000	10.9000	10.5000	10.5000	+22.093%	7	70	-60.952%
2026-05-06	8.6000	8.6000	8.6000	8.6000	+11.979%	2	64	-52.326%
2026-04-30	7.6800	7.6800	7.6800	7.6800	-18.730%	11	62	-46.615%
2026-04-29	9.8000	9.8000	9.4500	9.4500	-5.500%	46	52	-56.614%
2026-04-28	10.0000	10.0000	10.0000	10.0000	0.000%	6	0	-59.000%